Singapore markets open in 2 hours 4 minutes
Straits Times Index
3,200.03 -15.04 (-0.47%) S&P 500
4,274.51 +0.98 (+0.02%) Dow
33,550.27 -68.61 (-0.20%) Nasdaq
13,092.85 +29.24 (+0.22%) Bitcoin USD
26,301.44 +152.89 (+0.58%) CMC Crypto 200
562.03 -0.62 (-0.11%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:363.00
Callsfor27 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230927C00363000 | 2023-09-27 3:31PM EDT | 2023-09-27 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7,918 | 4,253 | 17.97% |
| QQQ230928C00363000 | 2023-09-27 4:14PM EDT | 2023-09-28 | 0.08 | 0.08 | 0.09 | -0.10 | -55.56% | 7,131 | 1,886 | 17.77% |
| QQQ230929C00363000 | 2023-09-27 4:14PM EDT | 2023-09-29 | 0.44 | 0.45 | 0.46 | -0.01 | -2.22% | 18,160 | 3,658 | 21.70% |
| QQQ231002C00363000 | 2023-09-27 3:59PM EDT | 2023-10-02 | 0.67 | 0.79 | 0.81 | -0.09 | -11.84% | 585 | 639 | 18.57% |
| QQQ231003C00363000 | 2023-09-27 4:13PM EDT | 2023-10-03 | 1.07 | 1.09 | 1.11 | +0.09 | +9.18% | 1,244 | 573 | 19.41% |
| QQQ231004C00363000 | 2023-09-27 4:03PM EDT | 2023-10-04 | 1.26 | 1.38 | 1.41 | -0.22 | -14.86% | 68 | 618 | 20.08% |
| QQQ231005C00363000 | 2023-09-27 3:59PM EDT | 2023-10-05 | 1.48 | 1.71 | 1.73 | -0.16 | -9.76% | 339 | 302 | 20.76% |
| QQQ231006C00363000 | 2023-09-27 4:02PM EDT | 2023-10-06 | 1.93 | 2.01 | 2.04 | +0.03 | +1.58% | 1,073 | 897 | 21.31% |
| QQQ231009C00363000 | 2023-09-27 4:01PM EDT | 2023-10-09 | 2.22 | 2.30 | 2.32 | +0.19 | +9.36% | 192 | 104 | 19.95% |
| QQQ231013C00363000 | 2023-09-27 4:05PM EDT | 2023-10-13 | 3.24 | 3.42 | 3.44 | 0.00 | - | 1,040 | 1,320 | 21.61% |
| QQQ231020C00363000 | 2023-09-27 4:05PM EDT | 2023-10-20 | 4.41 | 4.62 | 4.65 | +0.08 | +1.85% | 996 | 3,528 | 21.81% |
| QQQ231027C00363000 | 2023-09-27 3:37PM EDT | 2023-10-27 | 5.56 | 5.80 | 5.85 | +0.08 | +1.46% | 82 | 236 | 22.27% |
| QQQ231103C00363000 | 2023-09-27 3:34PM EDT | 2023-11-03 | 6.99 | 6.93 | 6.98 | +0.38 | +5.75% | 30 | 42 | 22.69% |
| QQQ231117C00363000 | 2023-09-27 3:31PM EDT | 2023-11-17 | 8.76 | 8.83 | 8.87 | +0.39 | +4.66% | 172 | 1,488 | 23.03% |
| QQQ231215C00363000 | 2023-09-27 4:01PM EDT | 2023-12-15 | 12.17 | 12.32 | 12.37 | +0.52 | +4.46% | 15 | 2,678 | 23.92% |
| QQQ231229C00363000 | 2023-09-27 1:26PM EDT | 2023-12-29 | 12.15 | 13.47 | 13.57 | -1.15 | -8.65% | 3 | 320 | 23.76% |
| QQQ240119C00363000 | 2023-09-27 2:37PM EDT | 2024-01-19 | 15.14 | 15.63 | 15.71 | -0.09 | -0.59% | 5 | 1,403 | 24.18% |
| QQQ240315C00363000 | 2023-09-27 3:36PM EDT | 2024-03-15 | 21.49 | 21.56 | 21.66 | +0.24 | +1.13% | 111 | 764 | 25.98% |
| QQQ240621C00363000 | 2023-09-22 2:54PM EDT | 2024-06-21 | 31.30 | 29.96 | 30.11 | 0.00 | - | 8 | 366 | 27.66% |
| QQQ240628C00363000 | 2023-08-22 12:32PM EDT | 2024-06-28 | 37.38 | 30.95 | 31.42 | 0.00 | - | 1 | 2 | 28.37% |
Putsfor27 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230927P00363000 | 2023-09-27 3:16PM EDT | 2023-09-27 | 6.92 | 6.33 | 8.07 | -2.45 | -26.15% | 57 | 3 | 26.17% |
| QQQ230928P00363000 | 2023-09-27 3:57PM EDT | 2023-09-28 | 8.08 | 7.12 | 7.35 | -0.15 | -1.82% | 214 | 1,845 | 0.00% |
| QQQ230929P00363000 | 2023-09-27 4:00PM EDT | 2023-09-29 | 7.97 | 7.38 | 7.59 | -0.47 | -5.57% | 725 | 4,508 | 0.00% |
| QQQ231002P00363000 | 2023-09-27 3:48PM EDT | 2023-10-02 | 9.07 | 7.67 | 7.86 | -0.58 | -6.01% | 60 | 504 | 0.00% |
| QQQ231003P00363000 | 2023-09-27 3:57PM EDT | 2023-10-03 | 8.73 | 7.93 | 8.10 | -0.27 | -3.00% | 26 | 262 | 10.45% |
| QQQ231004P00363000 | 2023-09-27 2:53PM EDT | 2023-10-04 | 9.03 | 8.19 | 8.34 | -0.11 | -1.20% | 56 | 242 | 12.56% |
| QQQ231005P00363000 | 2023-09-27 9:50AM EDT | 2023-10-05 | 8.23 | 8.37 | 8.50 | -1.89 | -18.68% | 50 | 454 | 13.18% |
| QQQ231006P00363000 | 2023-09-27 3:53PM EDT | 2023-10-06 | 9.66 | 8.60 | 8.79 | +0.04 | +0.42% | 179 | 1,018 | 14.52% |
| QQQ231009P00363000 | 2023-09-26 3:31PM EDT | 2023-10-09 | 10.90 | 8.83 | 9.05 | 0.00 | - | 25 | 199 | 14.15% |
| QQQ231013P00363000 | 2023-09-27 4:06PM EDT | 2023-10-13 | 9.96 | 9.71 | 9.89 | -0.68 | -6.39% | 507 | 756 | 15.92% |
| QQQ231020P00363000 | 2023-09-27 4:04PM EDT | 2023-10-20 | 10.95 | 10.59 | 10.69 | -0.80 | -6.81% | 576 | 6,250 | 15.99% |
| QQQ231027P00363000 | 2023-09-27 2:47PM EDT | 2023-10-27 | 11.92 | 11.44 | 11.60 | -1.26 | -9.56% | 5 | 972 | 16.54% |
| QQQ231103P00363000 | 2023-09-25 3:44PM EDT | 2023-11-03 | 12.47 | 12.19 | 12.37 | +1.73 | +16.11% | 4 | 110 | 16.77% |
| QQQ231117P00363000 | 2023-09-27 3:13PM EDT | 2023-11-17 | 12.92 | 13.47 | 13.58 | -1.62 | -11.14% | 85 | 1,557 | 16.75% |
| QQQ231215P00363000 | 2023-09-27 2:20PM EDT | 2023-12-15 | 17.95 | 15.57 | 15.66 | +1.40 | +8.46% | 54 | 6,562 | 16.77% |
| QQQ231229P00363000 | 2023-09-27 2:27PM EDT | 2023-12-29 | 17.74 | 16.49 | 16.64 | -0.20 | -1.11% | 11 | 330 | 16.87% |
| QQQ240119P00363000 | 2023-09-26 2:12PM EDT | 2024-01-19 | 18.54 | 17.69 | 17.80 | 0.00 | - | 120 | 950 | 16.74% |
| QQQ240315P00363000 | 2023-09-26 4:06PM EDT | 2024-03-15 | 21.81 | 20.86 | 20.99 | 0.00 | - | 173 | 12,504 | 17.06% |
| QQQ240621P00363000 | 2023-09-27 1:30PM EDT | 2024-06-21 | 27.17 | 24.94 | 25.34 | +1.94 | +7.69% | 14 | 160 | 17.21% |
| QQQ240628P00363000 | 2023-09-21 10:08AM EDT | 2024-06-28 | 23.27 | 25.17 | 25.58 | 0.00 | - | 2 | 43 | 17.18% |
© 2023 Yahoo. All rights reserved.
